Keshun Waterproof Technologies Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.890	11.020	10.750	10.900	9.880	15,298,971
2022-05-11	11.200	11.490	10.930	11.000	9.970	24,233,242
2022-05-10	10.510	11.270	10.460	11.120	10.079	22,190,863
2022-05-09	10.560	10.950	10.510	10.720	9.717	13,686,332
2022-05-06	10.750	10.830	10.480	10.590	9.599	14,302,317
2022-05-05	10.980	11.150	10.360	11.040	10.007	22,030,579
2022-04-29	10.080	11.110	10.080	10.730	9.726	30,434,797
2022-04-28	9.900	10.450	9.630	9.920	8.991	29,118,926
2022-04-27	11.000	11.300	10.170	10.390	9.417	43,522,363
2022-04-26	10.470	11.720	10.430	10.810	9.798	22,603,585
2022-04-25	11.000	11.260	10.450	10.470	9.490	10,170,115
2022-04-22	11.030	11.490	10.740	11.170	10.124	11,179,346
2022-04-21	11.680	11.760	10.950	11.030	9.997	17,061,780
2022-04-20	12.240	12.390	11.700	11.780	10.677	12,091,010
2022-04-19	12.160	12.370	12.000	12.310	11.158	8,851,520
2022-04-18	12.440	12.550	12.030	12.300	11.149	12,907,406
2022-04-15	12.810	13.180	12.580	12.740	11.547	16,267,704
2022-04-14	12.210	13.080	12.140	12.910	11.701	22,621,750
2022-04-13	12.400	12.680	12.170	12.320	11.167	16,551,208
2022-04-12	12.720	13.240	12.600	12.620	11.439	19,285,441
2022-04-11	12.930	13.180	12.490	12.870	11.665	26,791,986
2022-04-08	12.600	13.320	12.400	13.080	11.856	32,414,872
2022-04-07	12.520	13.090	12.370	12.550	11.375	36,392,821
2022-04-06	11.710	12.700	11.600	12.620	11.439	49,016,279
2022-04-01	11.410	11.730	11.200	11.550	10.469	23,512,280
2022-03-31	11.710	12.060	11.320	11.600	10.514	43,780,822
2022-03-30	10.060	12.000	10.060	11.460	10.387	51,151,519
2022-03-29	10.360	10.430	9.900	10.010	9.073	13,811,979
2022-03-28	10.160	10.360	9.990	10.250	9.291	11,206,811
2022-03-25	10.590	10.690	10.280	10.280	9.318	9,723,484
2022-03-24	10.900	10.900	10.440	10.470	9.490	17,392,698
2022-03-23	11.230	11.290	10.700	10.940	9.916	19,270,560
2022-03-22	11.120	11.350	10.750	11.190	10.143	28,816,830
2022-03-21	11.540	11.590	11.070	11.200	10.152	21,419,274
2022-03-18	11.220	11.610	11.010	11.500	10.423	14,243,488
2022-03-17	11.100	11.750	11.010	11.230	10.179	32,152,827
2022-03-16	10.800	10.910	10.110	10.690	9.689	25,210,726
2022-03-15	11.500	11.500	10.600	10.660	9.662	18,051,025
2022-03-14	12.000	12.100	11.530	11.550	10.469	9,355,860
2022-03-11	12.000	12.150	11.680	12.070	10.940	9,657,241
2022-03-10	12.240	12.650	12.090	12.200	11.058	14,487,897
2022-03-09	12.250	12.370	11.250	11.800	10.695	18,791,028
2022-03-08	12.860	12.960	12.150	12.200	11.058	14,811,237
2022-03-07	12.950	13.150	12.700	12.840	11.638	9,667,545
2022-03-04	13.170	13.280	12.830	12.960	11.747	10,171,891
2022-03-03	13.460	13.550	13.170	13.210	11.973	10,106,782
2022-03-02	13.750	13.800	13.390	13.470	12.209	12,119,747
2022-03-01	13.680	14.000	13.600	13.900	12.599	17,045,687
2022-02-28	13.990	14.080	13.490	13.650	12.372	22,373,848
2022-02-25	14.430	14.600	13.980	14.060	12.744	19,952,209
2022-02-24	15.060	15.060	13.900	14.420	13.070	29,686,390
2022-02-23	15.430	15.620	15.030	15.150	13.732	17,062,733
2022-02-22	16.100	16.140	15.360	15.420	13.977	13,139,032
2022-02-21	16.460	16.550	15.880	16.160	14.647	13,645,810
2022-02-18	16.460	16.560	16.150	16.540	14.992	11,938,461
2022-02-17	16.540	16.860	16.120	16.360	14.829	11,887,662
2022-02-16	16.130	16.970	16.020	16.650	15.091	16,726,088
2022-02-15	15.800	16.180	15.460	16.050	14.548	14,374,703
2022-02-14	16.700	16.780	15.760	15.870	14.384	24,362,343
2022-02-11	16.190	17.410	16.060	16.750	15.182	40,126,901

← NewerPage 19 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0600 CNY
2025-09-24	0.0500 CNY
2025-06-04	0.3000 CNY
2024-10-21	0.0800 CNY
2023-06-19	0.0500 CNY
2021-07-01	0.1494 CNY
2019-06-05	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.